31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 193100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 3789 |
| 3 | 20240306 | 193000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 4 | 20240306 | 192900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 5 | 20240306 | 192800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 6 | 20240306 | 192700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 7 | 20240306 | 192600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 8 | 20240306 | 192500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 9 | 20240306 | 192400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 10 | 20240306 | 192300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 11 | 20240306 | 192200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 12 | 20240306 | 192100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 13 | 20240306 | 192000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 14 | 20240306 | 191900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 15 | 20240306 | 191800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 16 | 20240306 | 191700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 17 | 20240306 | 191600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 18 | 20240306 | 191500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 19 | 20240306 | 191400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 20 | 20240306 | 191300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 21 | 20240306 | 191200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 22 | 20240306 | 191100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 23 | 20240306 | 191000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 24 | 20240306 | 190900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 25 | 20240306 | 190800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 26 | 20240306 | 190700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 27 | 20240306 | 190600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 28 | 20240306 | 190500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 29 | 20240306 | 190400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 30 | 20240306 | 190300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 31 | 20240306 | 190200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 32 | 20240306 | 190100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 3789 |
| 33 | 20240306 | 190000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 34 | 20240306 | 185900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 35 | 20240306 | 185800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 36 | 20240306 | 185700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 37 | 20240306 | 185600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 38 | 20240306 | 185500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 39 | 20240306 | 185400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 40 | 20240306 | 185300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 41 | 20240306 | 185200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 42 | 20240306 | 185100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 43 | 20240306 | 185000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 44 | 20240306 | 184900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 45 | 20240306 | 184800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 46 | 20240306 | 184700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 47 | 20240306 | 184600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 48 | 20240306 | 184500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 49 | 20240306 | 184400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 50 | 20240306 | 184300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 51 | 20240306 | 184200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 52 | 20240306 | 184100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 53 | 20240306 | 184000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 54 | 20240306 | 183900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 55 | 20240306 | 183800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 56 | 20240306 | 183700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 57 | 20240306 | 183600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 58 | 20240306 | 183500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 59 | 20240306 | 183400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 60 | 20240306 | 183300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 61 | 20240306 | 183200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 62 | 20240306 | 183100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 3789 |
| 63 | 20240306 | 183000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 64 | 20240306 | 182900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 65 | 20240306 | 182800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 66 | 20240306 | 182700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 67 | 20240306 | 182600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 68 | 20240306 | 182500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 69 | 20240306 | 182400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 70 | 20240306 | 182300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 71 | 20240306 | 182200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 72 | 20240306 | 182100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 73 | 20240306 | 182000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 74 | 20240306 | 181900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 75 | 20240306 | 181800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 76 | 20240306 | 181700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 77 | 20240306 | 181600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 78 | 20240306 | 181500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 79 | 20240306 | 181400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 80 | 20240306 | 181300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 81 | 20240306 | 181200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 82 | 20240306 | 181100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 83 | 20240306 | 181000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 84 | 20240306 | 180900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 85 | 20240306 | 180800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 86 | 20240306 | 180700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 87 | 20240306 | 180600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 88 | 20240306 | 180500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 89 | 20240306 | 180400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 90 | 20240306 | 180300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 91 | 20240306 | 180200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 92 | 20240306 | 180100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 3789 |
| 93 | 20240306 | 180000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 94 | 20240306 | 175900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 95 | 20240306 | 175800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 96 | 20240306 | 175700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 97 | 20240306 | 175600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 98 | 20240306 | 175500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 99 | 20240306 | 175400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 100 | 20240306 | 175300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 101 | 20240306 | 175200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 102 | 20240306 | 175100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 103 | 20240306 | 175000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 104 | 20240306 | 174900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 105 | 20240306 | 174800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 106 | 20240306 | 174700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 107 | 20240306 | 174600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 108 | 20240306 | 174500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 109 | 20240306 | 174400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 110 | 20240306 | 174300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 111 | 20240306 | 174200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 112 | 20240306 | 174100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 113 | 20240306 | 174000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 114 | 20240306 | 173900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 115 | 20240306 | 173800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 116 | 20240306 | 173700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 117 | 20240306 | 173600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 118 | 20240306 | 173500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 119 | 20240306 | 173400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 120 | 20240306 | 173300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 121 | 20240306 | 173200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 122 | 20240306 | 173100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 3789 |
| 123 | 20240306 | 173000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 124 | 20240306 | 172900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 125 | 20240306 | 172800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 126 | 20240306 | 172700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 127 | 20240306 | 172600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 128 | 20240306 | 172500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 129 | 20240306 | 172400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 130 | 20240306 | 172300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 131 | 20240306 | 172200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 132 | 20240306 | 172100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 133 | 20240306 | 172000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 134 | 20240306 | 171900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 135 | 20240306 | 171800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 136 | 20240306 | 171700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 137 | 20240306 | 171600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 138 | 20240306 | 171500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 139 | 20240306 | 171400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 140 | 20240306 | 171300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 141 | 20240306 | 171200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 142 | 20240306 | 171100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 143 | 20240306 | 171000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 144 | 20240306 | 170900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 145 | 20240306 | 170800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 146 | 20240306 | 170700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 147 | 20240306 | 170600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 148 | 20240306 | 170500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 149 | 20240306 | 170400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 150 | 20240306 | 170300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 151 | 20240306 | 170200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 152 | 20240306 | 170100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 3789 |
| 153 | 20240306 | 170000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 154 | 20240306 | 165900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 155 | 20240306 | 165800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 156 | 20240306 | 165700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 157 | 20240306 | 165600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 158 | 20240306 | 165500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 159 | 20240306 | 165400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 160 | 20240306 | 165300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 161 | 20240306 | 165200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 162 | 20240306 | 165100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 163 | 20240306 | 165000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 164 | 20240306 | 164900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 165 | 20240306 | 164800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 166 | 20240306 | 164700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 167 | 20240306 | 164600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 168 | 20240306 | 164500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 169 | 20240306 | 164400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 170 | 20240306 | 164300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 171 | 20240306 | 164200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 172 | 20240306 | 164100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 173 | 20240306 | 164000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 174 | 20240306 | 163900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 175 | 20240306 | 163800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 176 | 20240306 | 163700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 177 | 20240306 | 163600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 178 | 20240306 | 163500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 179 | 20240306 | 163400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 180 | 20240306 | 163300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 181 | 20240306 | 163200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 182 | 20240306 | 163100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 3789 |
| 183 | 20240306 | 163000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 184 | 20240306 | 162900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 185 | 20240306 | 162800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 186 | 20240306 | 162700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 187 | 20240306 | 162600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 188 | 20240306 | 162500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 189 | 20240306 | 162400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 190 | 20240306 | 162300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 191 | 20240306 | 162200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 192 | 20240306 | 162100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 193 | 20240306 | 162000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 194 | 20240306 | 161900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 195 | 20240306 | 161800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 196 | 20240306 | 161700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 197 | 20240306 | 161600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 198 | 20240306 | 161500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 199 | 20240306 | 161400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 200 | 20240306 | 161300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 201 | 20240306 | 161200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 202 | 20240306 | 161100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 203 | 20240306 | 161000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 204 | 20240306 | 160900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 205 | 20240306 | 160800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 206 | 20240306 | 160700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 207 | 20240306 | 160600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 208 | 20240306 | 160500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 209 | 20240306 | 160400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 210 | 20240306 | 160300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 211 | 20240306 | 160200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 212 | 20240306 | 160100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 3789 |
| 213 | 20240306 | 160000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 214 | 20240306 | 155900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 215 | 20240306 | 155800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 216 | 20240306 | 155700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 217 | 20240306 | 155600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 218 | 20240306 | 155500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 219 | 20240306 | 155400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 220 | 20240306 | 155300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 221 | 20240306 | 155200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 222 | 20240306 | 155100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 223 | 20240306 | 155000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 224 | 20240306 | 154900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 225 | 20240306 | 154800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 226 | 20240306 | 154700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 227 | 20240306 | 154600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 228 | 20240306 | 154500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 229 | 20240306 | 154400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 230 | 20240306 | 154300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 231 | 20240306 | 154200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 232 | 20240306 | 154100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 233 | 20240306 | 154000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 234 | 20240306 | 153900 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 235 | 20240306 | 153800 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 236 | 20240306 | 153700 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 237 | 20240306 | 153600 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 238 | 20240306 | 153500 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 239 | 20240306 | 153400 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 240 | 20240306 | 153300 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 241 | 20240306 | 153200 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 0 |
| 242 | 20240306 | 153100 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 3789 |
| 243 | 20240306 | 153000 | 2106574000 | 6360 | 6360 | 6360 | 6360 | 3789 |
| 244 | 20240306 | 152900 | 2082475960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 245 | 20240306 | 152800 | 2082475960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 246 | 20240306 | 152700 | 2082475960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 247 | 20240306 | 152600 | 2082475960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 248 | 20240306 | 152500 | 2082475960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 249 | 20240306 | 152400 | 2082475960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 250 | 20240306 | 152300 | 2082475960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 251 | 20240306 | 152200 | 2082475960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 252 | 20240306 | 152100 | 2082475960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 253 | 20240306 | 152000 | 2082475960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 254 | 20240306 | 151900 | 2082475960 | 6380 | 6290 | 6380 | 6250 | 6228 |
| 255 | 20240306 | 151800 | 2043220110 | 6300 | 6290 | 6300 | 6280 | 2011 |
| 256 | 20240306 | 151700 | 2030577310 | 6280 | 6330 | 6330 | 6280 | 6207 |
| 257 | 20240306 | 151600 | 1991501120 | 6360 | 6350 | 6360 | 6350 | 542 |
| 258 | 20240306 | 151500 | 1988057980 | 6330 | 6330 | 6330 | 6330 | 1 |
| 259 | 20240306 | 151400 | 1988051650 | 6350 | 6320 | 6350 | 6320 | 1014 |
| 260 | 20240306 | 151300 | 1981625690 | 6330 | 6300 | 6330 | 6300 | 1486 |
| 261 | 20240306 | 151200 | 1972244810 | 6330 | 6300 | 6330 | 6300 | 102 |
| 262 | 20240306 | 151100 | 1971602180 | 6300 | 6300 | 6300 | 6300 | 5 |
| 263 | 20240306 | 151000 | 1971570680 | 6310 | 6310 | 6310 | 6300 | 287 |
| 264 | 20240306 | 150900 | 1969761410 | 6310 | 6320 | 6320 | 6310 | 32 |
| 265 | 20240306 | 150800 | 1969559200 | 6320 | 6350 | 6350 | 6320 | 812 |
| 266 | 20240306 | 150700 | 1964423320 | 6350 | 6350 | 6350 | 6350 | 0 |
| 267 | 20240306 | 150600 | 1964423320 | 6350 | 6320 | 6350 | 6320 | 2045 |
| 268 | 20240306 | 150500 | 1951480120 | 6320 | 6320 | 6320 | 6320 | 653 |
| 269 | 20240306 | 150400 | 1947353160 | 6320 | 6310 | 6320 | 6310 | 843 |
| 270 | 20240306 | 150300 | 1942028280 | 6310 | 6290 | 6320 | 6290 | 468 |
| 271 | 20240306 | 150200 | 1939076710 | 6290 | 6290 | 6290 | 6290 | 7 |
| 272 | 20240306 | 150100 | 1939032680 | 6320 | 6320 | 6320 | 6320 | 0 |
| 273 | 20240306 | 150000 | 1939032680 | 6320 | 6300 | 6320 | 6300 | 354 |
| 274 | 20240306 | 145900 | 1936796100 | 6300 | 6300 | 6300 | 6300 | 0 |
| 275 | 20240306 | 145800 | 1936796100 | 6300 | 6300 | 6300 | 6300 | 24 |
| 276 | 20240306 | 145700 | 1936644900 | 6320 | 6320 | 6320 | 6320 | 1 |
| 277 | 20240306 | 145600 | 1936638580 | 6300 | 6310 | 6310 | 6300 | 1400 |
| 278 | 20240306 | 145500 | 1927813580 | 6330 | 6330 | 6330 | 6330 | 35 |
| 279 | 20240306 | 145400 | 1927592030 | 6330 | 6330 | 6330 | 6330 | 40 |
| 280 | 20240306 | 145300 | 1927338830 | 6330 | 6320 | 6330 | 6320 | 585 |
| 281 | 20240306 | 145200 | 1923638780 | 6310 | 6310 | 6310 | 6310 | 100 |
| 282 | 20240306 | 145100 | 1923007780 | 6330 | 6330 | 6330 | 6330 | 136 |
| 283 | 20240306 | 145000 | 1922146900 | 6330 | 6330 | 6330 | 6320 | 304 |
| 284 | 20240306 | 144900 | 1920222590 | 6320 | 6320 | 6320 | 6320 | 200 |
| 285 | 20240306 | 144800 | 1918958590 | 6330 | 6310 | 6330 | 6290 | 418 |
| 286 | 20240306 | 144700 | 1916318120 | 6300 | 6300 | 6300 | 6300 | 1031 |
| 287 | 20240306 | 144600 | 1909822820 | 6310 | 6310 | 6310 | 6310 | 19 |
| 288 | 20240306 | 144500 | 1909702930 | 6310 | 6330 | 6330 | 6310 | 470 |
| 289 | 20240306 | 144400 | 1906737200 | 6330 | 6330 | 6330 | 6330 | 10 |
| 290 | 20240306 | 144300 | 1906673900 | 6330 | 6330 | 6330 | 6330 | 32 |
| 291 | 20240306 | 144200 | 1906471340 | 6340 | 6340 | 6340 | 6340 | 76 |
| 292 | 20240306 | 144100 | 1905989500 | 6320 | 6320 | 6320 | 6320 | 16 |
| 293 | 20240306 | 144000 | 1905888380 | 6310 | 6310 | 6320 | 6310 | 495 |
| 294 | 20240306 | 143900 | 1902762230 | 6310 | 6300 | 6310 | 6300 | 588 |
| 295 | 20240306 | 143800 | 1899053950 | 6300 | 6300 | 6300 | 6300 | 500 |
| 296 | 20240306 | 143700 | 1895903950 | 6300 | 6300 | 6300 | 6300 | 85 |
| 297 | 20240306 | 143600 | 1895368450 | 6300 | 6290 | 6300 | 6290 | 251 |
| 298 | 20240306 | 143500 | 1893787410 | 6290 | 6320 | 6320 | 6290 | 303 |
| 299 | 20240306 | 143400 | 1891877990 | 6320 | 6320 | 6320 | 6320 | 21 |
| 300 | 20240306 | 143300 | 1891745270 | 6320 | 6320 | 6320 | 6320 | 66 |
| 301 | 20240306 | 143200 | 1891328150 | 6300 | 6300 | 6300 | 6300 | 0 |
| 302 | 20240306 | 143100 | 1891328150 | 6300 | 6300 | 6300 | 6300 | 35 |
| 303 | 20240306 | 143000 | 1891107650 | 6300 | 6300 | 6300 | 6300 | 0 |
| 304 | 20240306 | 142900 | 1891107650 | 6300 | 6300 | 6300 | 6300 | 0 |
| 305 | 20240306 | 142800 | 1891107650 | 6300 | 6300 | 6330 | 6300 | 1102 |
| 306 | 20240306 | 142700 | 1884165000 | 6310 | 6330 | 6330 | 6310 | 301 |
| 307 | 20240306 | 142600 | 1882265670 | 6330 | 6330 | 6330 | 6330 | 1 |
| 308 | 20240306 | 142500 | 1882259340 | 6310 | 6310 | 6310 | 6310 | 3 |
| 309 | 20240306 | 142400 | 1882240410 | 6310 | 6310 | 6330 | 6310 | 972 |
| 310 | 20240306 | 142300 | 1876098120 | 6330 | 6330 | 6330 | 6330 | 2 |
| 311 | 20240306 | 142200 | 1876085460 | 6330 | 6300 | 6330 | 6290 | 53 |
| 312 | 20240306 | 142100 | 1875752030 | 6320 | 6300 | 6320 | 6300 | 728 |
| 313 | 20240306 | 142000 | 1871160730 | 6300 | 6300 | 6300 | 6300 | 50 |
| 314 | 20240306 | 141900 | 1870845730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 315 | 20240306 | 141800 | 1870845730 | 6300 | 6270 | 6300 | 6270 | 51 |
| 316 | 20240306 | 141700 | 1870525930 | 6270 | 6270 | 6270 | 6270 | 122 |
| 317 | 20240306 | 141600 | 1869760990 | 6270 | 6270 | 6270 | 6270 | 0 |
| 318 | 20240306 | 141500 | 1869760990 | 6270 | 6270 | 6270 | 6270 | 31 |
| 319 | 20240306 | 141400 | 1869566620 | 6270 | 6270 | 6270 | 6270 | 50 |
| 320 | 20240306 | 141300 | 1869253120 | 6270 | 6260 | 6270 | 6260 | 785 |
| 321 | 20240306 | 141200 | 1864337290 | 6250 | 6250 | 6250 | 6250 | 601 |
| 322 | 20240306 | 141100 | 1860581040 | 6230 | 6230 | 6230 | 6230 | 0 |
| 323 | 20240306 | 141000 | 1860581040 | 6230 | 6230 | 6230 | 6230 | 0 |
| 324 | 20240306 | 140900 | 1860581040 | 6230 | 6230 | 6230 | 6230 | 0 |
| 325 | 20240306 | 140800 | 1860581040 | 6230 | 6230 | 6230 | 6230 | 0 |
| 326 | 20240306 | 140700 | 1860581040 | 6230 | 6230 | 6230 | 6230 | 250 |
| 327 | 20240306 | 140600 | 1859023540 | 6250 | 6250 | 6250 | 6250 | 0 |
| 328 | 20240306 | 140500 | 1859023540 | 6250 | 6250 | 6250 | 6250 | 0 |
| 329 | 20240306 | 140400 | 1859023540 | 6250 | 6250 | 6250 | 6250 | 234 |
| 330 | 20240306 | 140300 | 1857561040 | 6250 | 6240 | 6250 | 6240 | 500 |
| 331 | 20240306 | 140200 | 1854438340 | 6250 | 6250 | 6250 | 6250 | 0 |
| 332 | 20240306 | 140100 | 1854438340 | 6250 | 6250 | 6250 | 6250 | 15 |
| 333 | 20240306 | 140000 | 1854344590 | 6240 | 6240 | 6240 | 6240 | 862 |
| 334 | 20240306 | 135900 | 1848965710 | 6240 | 6260 | 6260 | 6240 | 190 |
| 335 | 20240306 | 135800 | 1847779110 | 6270 | 6270 | 6270 | 6270 | 0 |
| 336 | 20240306 | 135700 | 1847779110 | 6270 | 6270 | 6270 | 6270 | 0 |
| 337 | 20240306 | 135600 | 1847779110 | 6270 | 6270 | 6270 | 6270 | 1 |
| 338 | 20240306 | 135500 | 1847772840 | 6230 | 6230 | 6230 | 6230 | 531 |
| 339 | 20240306 | 135400 | 1844464710 | 6240 | 6250 | 6250 | 6240 | 1466 |
| 340 | 20240306 | 135300 | 1835313390 | 6250 | 6250 | 6250 | 6250 | 0 |
| 341 | 20240306 | 135200 | 1835313390 | 6250 | 6250 | 6250 | 6250 | 0 |
| 342 | 20240306 | 135100 | 1835313390 | 6250 | 6250 | 6250 | 6250 | 43 |
| 343 | 20240306 | 135000 | 1835044640 | 6250 | 6250 | 6250 | 6250 | 0 |
| 344 | 20240306 | 134900 | 1835044640 | 6250 | 6250 | 6250 | 6250 | 0 |
| 345 | 20240306 | 134800 | 1835044640 | 6250 | 6250 | 6250 | 6250 | 0 |
| 346 | 20240306 | 134700 | 1835044640 | 6250 | 6250 | 6250 | 6250 | 526 |
| 347 | 20240306 | 134600 | 1831757140 | 6260 | 6260 | 6260 | 6260 | 0 |
| 348 | 20240306 | 134500 | 1831757140 | 6260 | 6260 | 6260 | 6260 | 196 |
| 349 | 20240306 | 134400 | 1830530180 | 6260 | 6260 | 6260 | 6260 | 17 |
| 350 | 20240306 | 134300 | 1830423760 | 6260 | 6250 | 6260 | 6250 | 5 |
| 351 | 20240306 | 134200 | 1830392470 | 6250 | 6250 | 6250 | 6250 | 207 |
| 352 | 20240306 | 134100 | 1829098720 | 6260 | 6260 | 6260 | 6260 | 0 |
| 353 | 20240306 | 134000 | 1829098720 | 6260 | 6260 | 6260 | 6260 | 0 |
| 354 | 20240306 | 133900 | 1829098720 | 6260 | 6260 | 6260 | 6260 | 0 |
| 355 | 20240306 | 133800 | 1829098720 | 6260 | 6250 | 6260 | 6240 | 600 |
| 356 | 20240306 | 133700 | 1825350770 | 6250 | 6250 | 6250 | 6250 | 566 |
| 357 | 20240306 | 133600 | 1821813270 | 6250 | 6240 | 6250 | 6240 | 125 |
| 358 | 20240306 | 133500 | 1821032300 | 6240 | 6240 | 6250 | 6240 | 739 |
| 359 | 20240306 | 133400 | 1816420930 | 6240 | 6240 | 6240 | 6240 | 50 |
| 360 | 20240306 | 133300 | 1816108930 | 6250 | 6250 | 6250 | 6250 | 2 |
| 361 | 20240306 | 133200 | 1816096430 | 6260 | 6260 | 6260 | 6260 | 50 |
| 362 | 20240306 | 133100 | 1815783430 | 6240 | 6230 | 6240 | 6230 | 1046 |
| 363 | 20240306 | 133000 | 1809266830 | 6220 | 6230 | 6230 | 6220 | 2027 |
| 364 | 20240306 | 132900 | 1796642750 | 6240 | 6240 | 6240 | 6240 | 847 |
| 365 | 20240306 | 132800 | 1791357470 | 6240 | 6240 | 6240 | 6240 | 60 |
| 366 | 20240306 | 132700 | 1790983070 | 6240 | 6230 | 6240 | 6230 | 93 |
| 367 | 20240306 | 132600 | 1790403180 | 6230 | 6250 | 6250 | 6220 | 1196 |
| 368 | 20240306 | 132500 | 1782940530 | 6260 | 6260 | 6260 | 6260 | 0 |
| 369 | 20240306 | 132400 | 1782940530 | 6260 | 6260 | 6260 | 6260 | 17 |
| 370 | 20240306 | 132300 | 1782834110 | 6260 | 6260 | 6260 | 6250 | 433 |
| 371 | 20240306 | 132200 | 1780125960 | 6250 | 6250 | 6250 | 6250 | 162 |
| 372 | 20240306 | 132100 | 1779113460 | 6240 | 6240 | 6240 | 6240 | 0 |
| 373 | 20240306 | 132000 | 1779113460 | 6240 | 6240 | 6240 | 6240 | 100 |
| 374 | 20240306 | 131900 | 1778489460 | 6240 | 6240 | 6240 | 6240 | 0 |
| 375 | 20240306 | 131800 | 1778489460 | 6240 | 6240 | 6240 | 6240 | 0 |
| 376 | 20240306 | 131700 | 1778489460 | 6240 | 6240 | 6240 | 6240 | 189 |
| 377 | 20240306 | 131600 | 1777310100 | 6230 | 6230 | 6230 | 6230 | 127 |
| 378 | 20240306 | 131500 | 1776518890 | 6230 | 6230 | 6230 | 6230 | 44 |
| 379 | 20240306 | 131400 | 1776244770 | 6220 | 6220 | 6230 | 6220 | 693 |
| 380 | 20240306 | 131300 | 1771930070 | 6230 | 6250 | 6260 | 6230 | 1530 |
| 381 | 20240306 | 131200 | 1762370700 | 6260 | 6290 | 6290 | 6260 | 6 |
| 382 | 20240306 | 131100 | 1762333110 | 6260 | 6260 | 6260 | 6260 | 96 |
| 383 | 20240306 | 131000 | 1761732150 | 6260 | 6270 | 6270 | 6250 | 267 |
| 384 | 20240306 | 130900 | 1760061390 | 6270 | 6260 | 6270 | 6260 | 131 |
| 385 | 20240306 | 130800 | 1759240500 | 6260 | 6260 | 6260 | 6260 | 218 |
| 386 | 20240306 | 130700 | 1757875820 | 6270 | 6290 | 6290 | 6260 | 1105 |
| 387 | 20240306 | 130600 | 1750948190 | 6270 | 6270 | 6270 | 6270 | 787 |
| 388 | 20240306 | 130500 | 1746013700 | 6270 | 6250 | 6270 | 6250 | 266 |
| 389 | 20240306 | 130400 | 1744346940 | 6250 | 6250 | 6250 | 6250 | 0 |
| 390 | 20240306 | 130300 | 1744346940 | 6250 | 6250 | 6250 | 6240 | 118 |
| 391 | 20240306 | 130200 | 1743609620 | 6270 | 6260 | 6270 | 6260 | 376 |
| 392 | 20240306 | 130100 | 1741253180 | 6260 | 6260 | 6260 | 6260 | 4 |
| 393 | 20240306 | 130000 | 1741228140 | 6260 | 6260 | 6260 | 6260 | 2 |
| 394 | 20240306 | 125900 | 1741215620 | 6260 | 6260 | 6260 | 6260 | 8 |
| 395 | 20240306 | 125800 | 1741165540 | 6260 | 6250 | 6260 | 6250 | 101 |
| 396 | 20240306 | 125700 | 1740534280 | 6260 | 6260 | 6260 | 6260 | 164 |
| 397 | 20240306 | 125600 | 1739507640 | 6250 | 6250 | 6250 | 6250 | 900 |
| 398 | 20240306 | 125500 | 1733882640 | 6250 | 6250 | 6250 | 6250 | 103 |
| 399 | 20240306 | 125400 | 1733238890 | 6250 | 6250 | 6250 | 6250 | 102 |
| 400 | 20240306 | 125300 | 1732601390 | 6250 | 6250 | 6250 | 6250 | 0 |
| 401 | 20240306 | 125200 | 1732601390 | 6250 | 6250 | 6250 | 6250 | 1 |
| 402 | 20240306 | 125100 | 1732595140 | 6250 | 6240 | 6250 | 6240 | 240 |
| 403 | 20240306 | 125000 | 1731097140 | 6240 | 6240 | 6240 | 6240 | 0 |
| 404 | 20240306 | 124900 | 1731097140 | 6240 | 6220 | 6240 | 6210 | 1008 |
| 405 | 20240306 | 124800 | 1724827430 | 6220 | 6220 | 6220 | 6220 | 0 |
| 406 | 20240306 | 124700 | 1724827430 | 6220 | 6230 | 6240 | 6220 | 353 |
| 407 | 20240306 | 124600 | 1722631480 | 6230 | 6230 | 6230 | 6230 | 5 |
| 408 | 20240306 | 124500 | 1722600330 | 6230 | 6230 | 6230 | 6230 | 116 |
| 409 | 20240306 | 124400 | 1721877650 | 6210 | 6230 | 6230 | 6210 | 501 |
| 410 | 20240306 | 124300 | 1718764200 | 6230 | 6230 | 6230 | 6230 | 213 |
| 411 | 20240306 | 124200 | 1717437210 | 6230 | 6230 | 6230 | 6230 | 13 |
| 412 | 20240306 | 124100 | 1717356220 | 6230 | 6230 | 6230 | 6230 | 5 |
| 413 | 20240306 | 124000 | 1717325070 | 6210 | 6210 | 6210 | 6210 | 140 |
| 414 | 20240306 | 123900 | 1716455670 | 6220 | 6220 | 6220 | 6220 | 0 |
| 415 | 20240306 | 123800 | 1716455670 | 6220 | 6220 | 6220 | 6220 | 100 |
| 416 | 20240306 | 123700 | 1715833670 | 6220 | 6220 | 6220 | 6220 | 0 |
| 417 | 20240306 | 123600 | 1715833670 | 6220 | 6220 | 6220 | 6220 | 28 |
| 418 | 20240306 | 123500 | 1715659510 | 6220 | 6220 | 6220 | 6220 | 37 |
| 419 | 20240306 | 123400 | 1715429370 | 6220 | 6220 | 6220 | 6220 | 0 |
| 420 | 20240306 | 123300 | 1715429370 | 6220 | 6220 | 6220 | 6220 | 0 |
| 421 | 20240306 | 123200 | 1715429370 | 6220 | 6220 | 6220 | 6220 | 49 |
| 422 | 20240306 | 123100 | 1715124590 | 6210 | 6220 | 6230 | 6210 | 460 |
| 423 | 20240306 | 123000 | 1712266080 | 6220 | 6230 | 6230 | 6220 | 354 |
| 424 | 20240306 | 122900 | 1710063200 | 6220 | 6220 | 6220 | 6220 | 226 |
| 425 | 20240306 | 122800 | 1708657480 | 6220 | 6220 | 6230 | 6220 | 249 |
| 426 | 20240306 | 122700 | 1707107900 | 6220 | 6230 | 6230 | 6220 | 733 |
| 427 | 20240306 | 122600 | 1702547900 | 6230 | 6250 | 6250 | 6230 | 1099 |
| 428 | 20240306 | 122500 | 1695699150 | 6220 | 6240 | 6240 | 6220 | 2225 |
| 429 | 20240306 | 122400 | 1681843150 | 6230 | 6220 | 6230 | 6220 | 2461 |
| 430 | 20240306 | 122300 | 1666518320 | 6220 | 6230 | 6230 | 6220 | 612 |
| 431 | 20240306 | 122200 | 1662711550 | 6220 | 6230 | 6230 | 6220 | 43 |
| 432 | 20240306 | 122100 | 1662443780 | 6230 | 6240 | 6240 | 6230 | 775 |
| 433 | 20240306 | 122000 | 1657615470 | 6240 | 6240 | 6240 | 6240 | 193 |
| 434 | 20240306 | 121900 | 1656411150 | 6240 | 6240 | 6240 | 6240 | 0 |
| 435 | 20240306 | 121800 | 1656411150 | 6240 | 6230 | 6240 | 6230 | 51 |
| 436 | 20240306 | 121700 | 1656092920 | 6230 | 6230 | 6240 | 6230 | 568 |
| 437 | 20240306 | 121600 | 1652554270 | 6230 | 6230 | 6240 | 6220 | 654 |
| 438 | 20240306 | 121500 | 1648479950 | 6240 | 6240 | 6240 | 6230 | 631 |
| 439 | 20240306 | 121400 | 1644548510 | 6240 | 6240 | 6240 | 6240 | 325 |
| 440 | 20240306 | 121300 | 1642520510 | 6240 | 6240 | 6240 | 6240 | 513 |
| 441 | 20240306 | 121200 | 1639319390 | 6240 | 6240 | 6240 | 6240 | 292 |
| 442 | 20240306 | 121100 | 1637497310 | 6240 | 6240 | 6240 | 6230 | 2594 |
| 443 | 20240306 | 121000 | 1621335950 | 6240 | 6240 | 6250 | 6240 | 31 |
| 444 | 20240306 | 120900 | 1621142430 | 6250 | 6230 | 6250 | 6230 | 127 |
| 445 | 20240306 | 120800 | 1620350110 | 6240 | 6240 | 6240 | 6240 | 517 |
| 446 | 20240306 | 120700 | 1617124030 | 6250 | 6250 | 6250 | 6250 | 0 |
| 447 | 20240306 | 120600 | 1617124030 | 6250 | 6240 | 6250 | 6240 | 96 |
| 448 | 20240306 | 120500 | 1616524830 | 6240 | 6240 | 6240 | 6240 | 53 |
| 449 | 20240306 | 120400 | 1616194110 | 6240 | 6240 | 6240 | 6240 | 210 |
| 450 | 20240306 | 120300 | 1614883710 | 6240 | 6250 | 6250 | 6240 | 327 |
| 451 | 20240306 | 120200 | 1612840730 | 6250 | 6270 | 6270 | 6250 | 28 |
| 452 | 20240306 | 120100 | 1612665710 | 6270 | 6270 | 6270 | 6270 | 46 |
| 453 | 20240306 | 120000 | 1612377290 | 6270 | 6250 | 6270 | 6250 | 409 |
| 454 | 20240306 | 115900 | 1609813740 | 6250 | 6240 | 6250 | 6240 | 266 |
| 455 | 20240306 | 115800 | 1608151270 | 6240 | 6240 | 6240 | 6240 | 100 |
| 456 | 20240306 | 115700 | 1607527270 | 6230 | 6230 | 6230 | 6230 | 0 |
| 457 | 20240306 | 115600 | 1607527270 | 6230 | 6240 | 6270 | 6230 | 1719 |
| 458 | 20240306 | 115500 | 1596812240 | 6240 | 6240 | 6240 | 6240 | 344 |
| 459 | 20240306 | 115400 | 1594665680 | 6240 | 6240 | 6240 | 6230 | 266 |
| 460 | 20240306 | 115300 | 1593006640 | 6260 | 6250 | 6260 | 6230 | 5631 |
| 461 | 20240306 | 115200 | 1557838360 | 6250 | 6240 | 6250 | 6240 | 175 |
| 462 | 20240306 | 115100 | 1556744790 | 6250 | 6240 | 6250 | 6240 | 136 |
| 463 | 20240306 | 115000 | 1555894950 | 6240 | 6260 | 6260 | 6240 | 373 |
| 464 | 20240306 | 114900 | 1553563020 | 6260 | 6260 | 6260 | 6260 | 71 |
| 465 | 20240306 | 114800 | 1553118560 | 6250 | 6250 | 6250 | 6250 | 44 |
| 466 | 20240306 | 114700 | 1552843560 | 6250 | 6240 | 6250 | 6240 | 36 |
| 467 | 20240306 | 114600 | 1552618720 | 6240 | 6250 | 6250 | 6240 | 352 |
| 468 | 20240306 | 114500 | 1550420130 | 6250 | 6260 | 6260 | 6250 | 91 |
| 469 | 20240306 | 114400 | 1549851370 | 6250 | 6250 | 6250 | 6250 | 4 |
| 470 | 20240306 | 114300 | 1549826370 | 6250 | 6250 | 6250 | 6250 | 102 |
| 471 | 20240306 | 114200 | 1549188870 | 6230 | 6230 | 6230 | 6230 | 500 |
| 472 | 20240306 | 114100 | 1546073870 | 6230 | 6250 | 6250 | 6230 | 2184 |
| 473 | 20240306 | 114000 | 1532436950 | 6260 | 6260 | 6260 | 6260 | 100 |
| 474 | 20240306 | 113900 | 1531810950 | 6260 | 6260 | 6260 | 6260 | 185 |
| 475 | 20240306 | 113800 | 1530652850 | 6260 | 6240 | 6260 | 6240 | 290 |
| 476 | 20240306 | 113700 | 1528840450 | 6240 | 6240 | 6240 | 6240 | 49 |
| 477 | 20240306 | 113600 | 1528534690 | 6260 | 6230 | 6260 | 6230 | 559 |
| 478 | 20240306 | 113500 | 1525048580 | 6230 | 6230 | 6230 | 6230 | 547 |
| 479 | 20240306 | 113400 | 1521640770 | 6220 | 6260 | 6270 | 6220 | 7000 |
| 480 | 20240306 | 113300 | 1477940980 | 6260 | 6260 | 6260 | 6250 | 580 |
| 481 | 20240306 | 113200 | 1474314930 | 6250 | 6270 | 6270 | 6250 | 51 |
| 482 | 20240306 | 113100 | 1473996160 | 6250 | 6260 | 6260 | 6250 | 439 |
| 483 | 20240306 | 113000 | 1471248030 | 6270 | 6290 | 6290 | 6270 | 70 |
| 484 | 20240306 | 112900 | 1470809070 | 6300 | 6300 | 6300 | 6300 | 1 |
| 485 | 20240306 | 112800 | 1470802770 | 6260 | 6250 | 6300 | 6250 | 393 |
| 486 | 20240306 | 112700 | 1468342750 | 6250 | 6250 | 6250 | 6250 | 245 |
| 487 | 20240306 | 112600 | 1466811500 | 6260 | 6260 | 6260 | 6260 | 164 |
| 488 | 20240306 | 112500 | 1465784860 | 6260 | 6260 | 6260 | 6260 | 123 |
| 489 | 20240306 | 112400 | 1465014880 | 6250 | 6270 | 6280 | 6250 | 3448 |
| 490 | 20240306 | 112300 | 1443423770 | 6280 | 6300 | 6300 | 6280 | 17 |
| 491 | 20240306 | 112200 | 1443316870 | 6310 | 6300 | 6310 | 6280 | 701 |
| 492 | 20240306 | 112100 | 1438914240 | 6310 | 6310 | 6310 | 6310 | 4 |
| 493 | 20240306 | 112000 | 1438889000 | 6320 | 6320 | 6320 | 6320 | 88 |
| 494 | 20240306 | 111900 | 1438332840 | 6320 | 6300 | 6320 | 6300 | 15 |
| 495 | 20240306 | 111800 | 1438238320 | 6300 | 6300 | 6330 | 6300 | 1240 |
| 496 | 20240306 | 111700 | 1430424820 | 6280 | 6280 | 6280 | 6280 | 4 |
| 497 | 20240306 | 111600 | 1430399700 | 6300 | 6280 | 6300 | 6280 | 142 |
| 498 | 20240306 | 111500 | 1429506840 | 6280 | 6280 | 6280 | 6280 | 245 |
| 499 | 20240306 | 111400 | 1427968240 | 6280 | 6310 | 6310 | 6280 | 1864 |
| 500 | 20240306 | 111300 | 1416234530 | 6310 | 6330 | 6330 | 6310 | 97 |
| 501 | 20240306 | 111200 | 1415621720 | 6330 | 6340 | 6340 | 6330 | 590 |
| 502 | 20240306 | 111100 | 1411885520 | 6340 | 6340 | 6340 | 6340 | 1 |
| 503 | 20240306 | 111000 | 1411879180 | 6350 | 6350 | 6350 | 6350 | 4 |
| 504 | 20240306 | 110900 | 1411853780 | 6350 | 6340 | 6350 | 6340 | 10 |
| 505 | 20240306 | 110800 | 1411790360 | 6330 | 6360 | 6360 | 6320 | 227 |
| 506 | 20240306 | 110700 | 1410353440 | 6300 | 6350 | 6360 | 6300 | 2183 |
| 507 | 20240306 | 110600 | 1396547770 | 6360 | 6340 | 6360 | 6320 | 184 |
| 508 | 20240306 | 110500 | 1395381870 | 6360 | 6340 | 6360 | 6340 | 184 |
| 509 | 20240306 | 110400 | 1394212550 | 6350 | 6330 | 6350 | 6320 | 432 |
| 510 | 20240306 | 110300 | 1391477720 | 6340 | 6330 | 6350 | 6330 | 749 |
| 511 | 20240306 | 110200 | 1386723600 | 6350 | 6360 | 6360 | 6350 | 194 |
| 512 | 20240306 | 110100 | 1385491340 | 6350 | 6330 | 6350 | 6320 | 971 |
| 513 | 20240306 | 110000 | 1379330400 | 6340 | 6340 | 6340 | 6340 | 186 |
| 514 | 20240306 | 105900 | 1378151160 | 6340 | 6340 | 6340 | 6340 | 100 |
| 515 | 20240306 | 105800 | 1377517160 | 6310 | 6310 | 6310 | 6310 | 680 |
| 516 | 20240306 | 105700 | 1373226360 | 6310 | 6310 | 6310 | 6310 | 74 |
| 517 | 20240306 | 105600 | 1372759420 | 6310 | 6280 | 6310 | 6280 | 205 |
| 518 | 20240306 | 105500 | 1371466930 | 6290 | 6310 | 6310 | 6290 | 1677 |
| 519 | 20240306 | 105400 | 1360908820 | 6310 | 6350 | 6350 | 6300 | 7006 |
| 520 | 20240306 | 105300 | 1316690920 | 6350 | 6310 | 6350 | 6310 | 123 |
| 521 | 20240306 | 105200 | 1315914750 | 6350 | 6330 | 6350 | 6300 | 4140 |
| 522 | 20240306 | 105100 | 1289790530 | 6350 | 6340 | 6350 | 6330 | 112 |
| 523 | 20240306 | 105000 | 1289081300 | 6330 | 6350 | 6350 | 6330 | 434 |
| 524 | 20240306 | 104900 | 1286330120 | 6350 | 6330 | 6350 | 6330 | 2222 |
| 525 | 20240306 | 104800 | 1272264660 | 6330 | 6360 | 6390 | 6330 | 2916 |
| 526 | 20240306 | 104700 | 1253750420 | 6370 | 6390 | 6400 | 6370 | 3367 |
| 527 | 20240306 | 104600 | 1232257070 | 6390 | 6390 | 6390 | 6390 | 76 |
| 528 | 20240306 | 104500 | 1231771430 | 6390 | 6410 | 6420 | 6390 | 394 |
| 529 | 20240306 | 104400 | 1229247510 | 6410 | 6380 | 6410 | 6380 | 196 |
| 530 | 20240306 | 104300 | 1227993230 | 6410 | 6380 | 6410 | 6370 | 577 |
| 531 | 20240306 | 104200 | 1224308850 | 6370 | 6380 | 6380 | 6370 | 729 |
| 532 | 20240306 | 104100 | 1219662410 | 6380 | 6380 | 6400 | 6380 | 2901 |
| 533 | 20240306 | 104000 | 1201123360 | 6380 | 6360 | 6380 | 6360 | 348 |
| 534 | 20240306 | 103900 | 1198910060 | 6360 | 6370 | 6370 | 6360 | 2707 |
| 535 | 20240306 | 103800 | 1181672470 | 6370 | 6420 | 6420 | 6370 | 3956 |
| 536 | 20240306 | 103700 | 1156394210 | 6440 | 6430 | 6450 | 6420 | 2141 |
| 537 | 20240306 | 103600 | 1142618910 | 6420 | 6440 | 6440 | 6410 | 2108 |
| 538 | 20240306 | 103500 | 1129099830 | 6420 | 6460 | 6460 | 6410 | 1241 |
| 539 | 20240306 | 103400 | 1121124550 | 6460 | 6440 | 6460 | 6410 | 431 |
| 540 | 20240306 | 103300 | 1118354210 | 6440 | 6490 | 6500 | 6410 | 4946 |
| 541 | 20240306 | 103200 | 1086389420 | 6470 | 6550 | 6550 | 6470 | 2877 |
| 542 | 20240306 | 103100 | 1067674740 | 6540 | 6510 | 6550 | 6510 | 2113 |
| 543 | 20240306 | 103000 | 1053897810 | 6510 | 6590 | 6590 | 6470 | 9562 |
| 544 | 20240306 | 102900 | 991692730 | 6600 | 6560 | 6600 | 6550 | 1308 |
| 545 | 20240306 | 102800 | 983101390 | 6550 | 6620 | 6620 | 6550 | 1892 |
| 546 | 20240306 | 102700 | 970651400 | 6620 | 6640 | 6640 | 6540 | 4884 |
| 547 | 20240306 | 102600 | 938477220 | 6640 | 6640 | 6650 | 6610 | 771 |
| 548 | 20240306 | 102500 | 933355670 | 6640 | 6590 | 6640 | 6590 | 756 |
| 549 | 20240306 | 102400 | 928340570 | 6590 | 6640 | 6650 | 6590 | 4441 |
| 550 | 20240306 | 102300 | 898876420 | 6650 | 6630 | 6670 | 6620 | 1923 |
| 551 | 20240306 | 102200 | 886087150 | 6610 | 6580 | 6700 | 6580 | 9311 |
| 552 | 20240306 | 102100 | 824042360 | 6580 | 6700 | 6700 | 6550 | 6277 |
| 553 | 20240306 | 102000 | 782463110 | 6710 | 6580 | 6730 | 6580 | 19745 |
| 554 | 20240306 | 101900 | 650658810 | 6580 | 6520 | 6580 | 6520 | 3130 |
| 555 | 20240306 | 101800 | 630107460 | 6520 | 6540 | 6610 | 6510 | 18325 |
| 556 | 20240306 | 101700 | 509779360 | 6540 | 6500 | 6560 | 6480 | 8009 |
| 557 | 20240306 | 101600 | 457472330 | 6500 | 6420 | 6540 | 6420 | 6756 |
| 558 | 20240306 | 101500 | 413487050 | 6460 | 6450 | 6470 | 6450 | 4250 |
| 559 | 20240306 | 101400 | 386067620 | 6450 | 6440 | 6450 | 6400 | 868 |
| 560 | 20240306 | 101300 | 380479040 | 6400 | 6410 | 6530 | 6400 | 3245 |
| 561 | 20240306 | 101200 | 359487410 | 6410 | 6360 | 6490 | 6360 | 2874 |
| 562 | 20240306 | 101100 | 341039140 | 6360 | 6350 | 6360 | 6350 | 1075 |
| 563 | 20240306 | 101000 | 334209810 | 6340 | 6320 | 6340 | 6320 | 1041 |
| 564 | 20240306 | 100900 | 327616730 | 6320 | 6290 | 6320 | 6290 | 1130 |
| 565 | 20240306 | 100800 | 320501480 | 6290 | 6290 | 6290 | 6290 | 8 |
| 566 | 20240306 | 100700 | 320451160 | 6310 | 6280 | 6310 | 6280 | 2420 |
| 567 | 20240306 | 100600 | 305207840 | 6280 | 6280 | 6280 | 6280 | 154 |
| 568 | 20240306 | 100500 | 304240720 | 6280 | 6270 | 6280 | 6270 | 370 |
| 569 | 20240306 | 100400 | 301917360 | 6270 | 6270 | 6270 | 6270 | 20 |
| 570 | 20240306 | 100300 | 301791960 | 6270 | 6270 | 6270 | 6270 | 528 |
| 571 | 20240306 | 100200 | 298481400 | 6270 | 6270 | 6270 | 6260 | 213 |
| 572 | 20240306 | 100100 | 297147890 | 6270 | 6270 | 6270 | 6270 | 11 |
| 573 | 20240306 | 100000 | 297078920 | 6300 | 6300 | 6300 | 6290 | 545 |
| 574 | 20240306 | 095900 | 293645550 | 6290 | 6290 | 6290 | 6290 | 64 |
| 575 | 20240306 | 095800 | 293242990 | 6290 | 6280 | 6290 | 6260 | 1591 |
| 576 | 20240306 | 095700 | 283252840 | 6280 | 6280 | 6280 | 6280 | 58 |
| 577 | 20240306 | 095600 | 282888600 | 6270 | 6260 | 6270 | 6260 | 558 |
| 578 | 20240306 | 095500 | 279395420 | 6260 | 6270 | 6270 | 6260 | 142 |
| 579 | 20240306 | 095400 | 278506260 | 6270 | 6270 | 6270 | 6270 | 750 |
| 580 | 20240306 | 095300 | 273803760 | 6260 | 6280 | 6280 | 6260 | 360 |
| 581 | 20240306 | 095200 | 271545760 | 6290 | 6290 | 6290 | 6290 | 0 |
| 582 | 20240306 | 095100 | 271545760 | 6290 | 6290 | 6290 | 6290 | 0 |
| 583 | 20240306 | 095000 | 271545760 | 6290 | 6280 | 6290 | 6280 | 365 |
| 584 | 20240306 | 094900 | 269253340 | 6290 | 6270 | 6290 | 6270 | 154 |
| 585 | 20240306 | 094800 | 268287200 | 6270 | 6270 | 6270 | 6270 | 99 |
| 586 | 20240306 | 094700 | 267666470 | 6270 | 6280 | 6280 | 6270 | 1592 |
| 587 | 20240306 | 094600 | 257669660 | 6280 | 6290 | 6290 | 6280 | 481 |
| 588 | 20240306 | 094500 | 254646940 | 6300 | 6300 | 6300 | 6300 | 66 |
| 589 | 20240306 | 094400 | 254231140 | 6300 | 6300 | 6300 | 6280 | 528 |
| 590 | 20240306 | 094300 | 250905110 | 6310 | 6310 | 6310 | 6300 | 293 |
| 591 | 20240306 | 094200 | 249056780 | 6310 | 6310 | 6310 | 6310 | 25 |
| 592 | 20240306 | 094100 | 248899030 | 6310 | 6310 | 6310 | 6310 | 5 |
| 593 | 20240306 | 094000 | 248867480 | 6310 | 6310 | 6310 | 6310 | 1 |
| 594 | 20240306 | 093900 | 248861170 | 6330 | 6300 | 6330 | 6280 | 1378 |
| 595 | 20240306 | 093800 | 240175990 | 6300 | 6310 | 6320 | 6300 | 649 |
| 596 | 20240306 | 093700 | 236082770 | 6310 | 6320 | 6330 | 6310 | 771 |
| 597 | 20240306 | 093600 | 231207410 | 6330 | 6330 | 6330 | 6330 | 1480 |
| 598 | 20240306 | 093500 | 221839010 | 6340 | 6340 | 6340 | 6340 | 22 |
| 599 | 20240306 | 093400 | 221699530 | 6310 | 6340 | 6340 | 6300 | 1116 |
| 600 | 20240306 | 093300 | 214662880 | 6340 | 6300 | 6350 | 6300 | 3686 |
| 601 | 20240306 | 093200 | 191270430 | 6300 | 6270 | 6300 | 6270 | 396 |
| 602 | 20240306 | 093100 | 188787000 | 6260 | 6290 | 6290 | 6260 | 953 |
| 603 | 20240306 | 093000 | 182799630 | 6290 | 6290 | 6290 | 6290 | 250 |
| 604 | 20240306 | 092900 | 181227130 | 6290 | 6290 | 6290 | 6290 | 33 |
| 605 | 20240306 | 092800 | 181019560 | 6270 | 6250 | 6270 | 6240 | 2955 |
| 606 | 20240306 | 092700 | 162557200 | 6250 | 6260 | 6260 | 6250 | 1970 |
| 607 | 20240306 | 092600 | 150234700 | 6250 | 6230 | 6250 | 6230 | 1161 |
| 608 | 20240306 | 092500 | 142985710 | 6230 | 6230 | 6230 | 6230 | 61 |
| 609 | 20240306 | 092400 | 142605680 | 6240 | 6240 | 6250 | 6240 | 550 |
| 610 | 20240306 | 092300 | 139168880 | 6250 | 6230 | 6250 | 6230 | 1124 |
| 611 | 20240306 | 092200 | 132165840 | 6220 | 6220 | 6220 | 6220 | 100 |
| 612 | 20240306 | 092100 | 131543840 | 6230 | 6230 | 6240 | 6220 | 835 |
| 613 | 20240306 | 092000 | 126340880 | 6240 | 6230 | 6240 | 6220 | 867 |
| 614 | 20240306 | 091900 | 120937710 | 6230 | 6230 | 6240 | 6230 | 609 |
| 615 | 20240306 | 091800 | 117143620 | 6240 | 6250 | 6250 | 6230 | 2327 |
| 616 | 20240306 | 091700 | 102621990 | 6260 | 6260 | 6260 | 6260 | 3 |
| 617 | 20240306 | 091600 | 102603210 | 6250 | 6270 | 6270 | 6250 | 405 |
| 618 | 20240306 | 091500 | 100071860 | 6350 | 6270 | 6350 | 6270 | 4168 |
| 619 | 20240306 | 091400 | 73614920 | 6250 | 6260 | 6260 | 6250 | 924 |
| 620 | 20240306 | 091300 | 67832190 | 6250 | 6260 | 6260 | 6250 | 785 |
| 621 | 20240306 | 091200 | 62925920 | 6250 | 6230 | 6250 | 6230 | 636 |
| 622 | 20240306 | 091100 | 58959010 | 6220 | 6210 | 6220 | 6210 | 49 |
| 623 | 20240306 | 091000 | 58654370 | 6200 | 6200 | 6200 | 6180 | 1014 |
| 624 | 20240306 | 090900 | 52376980 | 6220 | 6190 | 6220 | 6190 | 231 |
| 625 | 20240306 | 090800 | 50941730 | 6190 | 6180 | 6190 | 6180 | 134 |
| 626 | 20240306 | 090700 | 50113270 | 6160 | 6170 | 6190 | 6160 | 694 |
| 627 | 20240306 | 090600 | 45832450 | 6150 | 6150 | 6150 | 6150 | 113 |
| 628 | 20240306 | 090500 | 45137500 | 6150 | 6150 | 6150 | 6150 | 287 |
| 629 | 20240306 | 090400 | 43372450 | 6160 | 6160 | 6170 | 6140 | 559 |
| 630 | 20240306 | 090300 | 39933760 | 6150 | 6180 | 6230 | 6140 | 1140 |
| 631 | 20240306 | 090200 | 32911670 | 6170 | 6180 | 6180 | 6110 | 1457 |
| 632 | 20240306 | 090100 | 23936980 | 6180 | 6220 | 6220 | 6180 | 1481 |
| 633 | 20240306 | 090000 | 14743220 | 6230 | 6240 | 6270 | 6220 | 2365 |